Kala Pharmaceuticals Inc (KALA) Historical Stock Data

19.79 ↑0.82 (4.32%)

As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, KALA is up 5.43% a day on average. There have been 11 days where Kala Pharmaceuticals Inc closed green and 19 days where KALA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	15.37	18.97	↑$3.60 (23.42%)	15.29	21.39	3.03M
2023-01-25	16.47	15.68	↓$0.79 (-4.80%)	15.50	16.77	263.01K
2023-01-24	17.26	16.81	↓$0.45 (-2.61%)	16.09	17.26	234.57K
2023-01-23	18.26	17.60	↓$0.66 (-3.61%)	16.81	18.26	271.10K
2023-01-20	16.66	18.25	↑$1.59 (9.54%)	15.83	20.80	1.14M
2023-01-19	18.90	17.73	↓$1.17 (-6.19%)	17.20	18.90	349.39K
2023-01-18	19.50	18.92	↓$0.58 (-2.97%)	18.25	20.45	646.25K
2023-01-17	20.11	19.77	↓$0.34 (-1.69%)	19.11	20.81	553.11K
2023-01-13	22.66	19.62	↓$3.04 (-13.42%)	19.33	23.20	801.48K
2023-01-12	19.75	23.70	↑$3.95 (20.00%)	18.50	25.90	3.22M
2023-01-11	25.81	21.00	↓$4.81 (-18.64%)	20.30	26.36	0.94M
2023-01-10	26.00	26.34	↑$0.34 (1.31%)	25.80	28.95	0.95M
2023-01-09	27.63	26.00	↓$1.63 (-5.90%)	25.60	31.62	1.51M
2023-01-06	34.00	29.39	↓$4.61 (-13.56%)	29.00	36.30	1.70M
2023-01-05	45.80	36.67	↓$9.13 (-19.93%)	35.33	49.66	3.67M
2023-01-04	28.52	42.09	↑$13.57 (47.58%)	28.18	56.72	14.66M
2023-01-03	32.38	31.95	↓$0.43 (-1.33%)	28.50	35.30	6.08M
2022-12-30	33.88	38.15	↑$4.27 (12.60%)	29.17	44.99	18.76M
2022-12-29	16.13	24.84	↑$8.71 (54.00%)	13.50	30.49	28.75M
2022-12-28	6.26	12.48	↑$6.22 (99.36%)	6.00	17.48	50.60M
2022-12-27	3.72	3.92	↑$0.20 (5.38%)	3.72	4.00	1.11M
2022-12-23	3.61	3.88	↑$0.27 (7.48%)	3.55	3.89	19.58K
2022-12-22	3.79	3.67	↓$0.12 (-3.17%)	3.60	3.79	17.76K
2022-12-21	3.94	3.81	↓$0.13 (-3.30%)	3.75	4.02	44.41K
2022-12-20	3.94	3.89	↓$0.05 (-1.27%)	3.86	4.28	34.21K
2022-12-19	4.19	3.99	↓$0.20 (-4.77%)	3.89	4.20	19.87K
2022-12-16	4.28	4.22	↓$0.06 (-1.40%)	4.22	4.31	14.08K
2022-12-15	4.50	4.38	↓$0.12 (-2.67%)	4.29	4.55	16.96K
2022-12-14	4.50	4.51	↑$0.01 (0.22%)	4.39	4.55	41.36K
2022-12-13	4.90	4.57	↓$0.33 (-6.73%)	4.52	4.91	26.05K